Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 24.47 | 25.12 | 24.19 | 24.37 | 117,785 | -0.19(-0.77%) |
May 30, 2013 | 24.26 | 25.26 | 24.24 | 24.56 | 485,129 | +0.29(+1.19%) |
May 29, 2013 | 23.83 | 24.33 | 23.55 | 24.27 | 499,806 | +0.08(+0.33%) |
May 28, 2013 | 24.80 | 25.07 | 24.04 | 24.19 | 392,174 | -0.22(-0.90%) |
May 24, 2013 | 24.38 | 26.80 | 24.10 | 24.41 | 368,747 | +0.01(+0.04%) |
May 23, 2013 | 24.33 | 25.23 | 22.42 | 24.40 | 693,429 | -0.44(-1.77%) |
May 22, 2013 | 24.72 | 25.85 | 23.81 | 24.84 | 1,991,715 | +0.42(+1.72%) |
May 21, 2013 | 23.40 | 24.79 | 23.21 | 24.42 | 898,035 | +1.15(+4.94%) |
May 20, 2013 | 23.15 | 23.99 | 22.09 | 23.27 | 462,541 | +0.23(+1.00%) |
May 17, 2013 | 23.41 | 23.82 | 22.30 | 23.04 | 601,934 | -0.42(-1.79%) |
May 16, 2013 | 23.71 | 24.11 | 23.00 | 23.46 | 303,474 | -0.03(-0.13%) |
May 15, 2013 | 23.20 | 24.00 | 23.00 | 23.49 | 286,593 | +1.65(+7.55%) |
May 13, 2013 | 20.38 | 22.00 | 20.29 | 21.84 | 689,314 | +1.18(+5.71%) |
May 10, 2013 | 19.26 | 20.75 | 19.05 | 20.66 | 882,178 | +1.17(+6.00%) |
May 09, 2013 | 19.10 | 19.80 | 19.10 | 19.49 | 165,011 | -0.05(-0.26%) |
May 08, 2013 | 19.80 | 20.22 | 19.10 | 19.54 | 665,360 | -0.47(-2.35%) |
May 07, 2013 | 19.63 | 20.25 | 19.55 | 20.01 | 436,060 | +0.32(+1.63%) |
May 06, 2013 | 19.52 | 19.86 | 19.50 | 19.69 | 225,855 | -0.06(-0.30%) |
May 03, 2013 | 20.00 | 20.20 | 19.60 | 19.75 | 989,677 | -0.45(-2.23%) |
May 02, 2013 | 20.00 | 20.28 | 19.60 | 20.20 | 618,700 | +0.20(+1.00%) |
May 01, 2013 | 20.00 | 20.21 | 19.90 | 20.00 | 92,822 | -0.15(-0.74%) |
Apr 30, 2013 | 20.01 | 20.25 | 20.00 | 20.15 | 103,077 | -0.03(-0.15%) |
Apr 29, 2013 | 20.35 | 20.53 | 19.90 | 20.18 | 448,580 | -0.26(-1.27%) |
Apr 26, 2013 | 20.99 | 20.99 | 20.36 | 20.44 | 445,883 | -0.28(-1.35%) |
Apr 25, 2013 | 20.33 | 20.75 | 20.20 | 20.72 | 481,525 | +0.36(+1.77%) |
Apr 24, 2013 | 20.77 | 21.09 | 19.61 | 20.36 | 521,536 | -0.24(-1.17%) |
Apr 23, 2013 | 20.25 | 20.86 | 20.06 | 20.60 | 711,192 | +0.54(+2.69%) |
Apr 22, 2013 | 20.90 | 21.85 | 19.62 | 20.06 | 488,015 | -0.19(-0.94%) |
Apr 19, 2013 | 19.25 | 20.92 | 18.98 | 20.25 | 1,970,979 | +1.00(+5.19%) |